Nanjing Chemical Fiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.40	13.45	13.14	13.27	13.27	-0.97%	1,807,300
Aug 20, 2026	13.48	13.63	13.31	13.40	13.40	0.75%	2,028,900
Aug 19, 2026	14.00	14.17	13.30	13.30	13.30	-6.27%	3,040,701
Aug 18, 2026	14.62	14.64	14.15	14.19	14.19	-3.07%	3,149,543
Aug 17, 2026	14.45	14.69	14.38	14.64	14.64	0.83%	2,302,800
Aug 14, 2026	13.70	14.69	13.57	14.52	14.52	5.99%	4,171,200
Aug 13, 2026	13.96	13.96	13.68	13.70	13.70	-1.37%	1,809,900
Aug 12, 2026	13.96	14.09	13.87	13.89	13.89	-0.43%	1,815,700
Aug 11, 2026	13.72	14.09	13.65	13.95	13.95	1.68%	2,089,300
Aug 10, 2026	13.82	13.83	13.56	13.72	13.72	-0.51%	1,921,701
Aug 7, 2026	13.62	14.05	13.62	13.79	13.79	0.95%	2,383,500
Aug 6, 2026	13.64	13.70	13.51	13.66	13.66	0.15%	1,831,700
Aug 5, 2026	13.57	13.79	13.50	13.64	13.64	0.81%	2,572,100
Aug 4, 2026	13.38	13.58	13.38	13.53	13.53	0.45%	1,845,000
Aug 3, 2026	13.25	13.55	13.21	13.47	13.47	0.90%	2,002,855
Jul 31, 2026	13.20	13.44	13.10	13.35	13.35	3.57%	3,232,718
Jul 30, 2026	13.12	13.28	12.71	12.89	12.89	-3.16%	2,318,400
Jul 29, 2026	13.33	13.43	13.10	13.31	13.31	-0.15%	2,047,800
Jul 28, 2026	13.41	13.75	13.28	13.33	13.33	-1.48%	1,950,100
Jul 27, 2026	13.27	13.65	13.27	13.53	13.53	1.35%	1,957,210
Jul 24, 2026	13.95	14.05	13.29	13.35	13.35	-4.64%	3,412,410
Jul 23, 2026	13.81	14.14	13.72	14.00	14.00	0.65%	1,687,900
Jul 22, 2026	14.20	14.24	13.87	13.91	13.91	-2.32%	2,245,700
Jul 21, 2026	14.19	14.26	13.50	14.24	14.24	1.21%	2,886,962
Jul 20, 2026	15.00	15.09	13.70	14.07	14.07	-6.07%	4,122,300
Jul 17, 2026	15.54	15.59	14.94	14.98	14.98	-3.35%	3,116,700
Jul 16, 2026	15.40	15.89	15.40	15.50	15.50	0.13%	2,609,201
Jul 15, 2026	15.28	15.55	15.14	15.48	15.48	1.31%	1,867,500
Jul 14, 2026	15.20	15.30	14.98	15.28	15.28	0.86%	2,376,301
Jul 13, 2026	15.69	15.84	15.06	15.15	15.15	-3.93%	4,162,600
Jul 10, 2026	15.90	15.94	15.69	15.77	15.77	-0.38%	2,390,200
Jul 9, 2026	15.74	15.86	15.46	15.83	15.83	1.21%	2,500,060
Jul 8, 2026	15.89	16.24	15.59	15.64	15.64	-2.80%	3,162,460
Jul 7, 2026	16.31	16.68	15.89	16.09	16.09	-2.48%	4,725,379
Jul 6, 2026	17.25	17.86	16.50	16.50	16.50	-1.61%	8,873,340
Jul 3, 2026	16.18	16.86	16.08	16.77	16.77	4.42%	7,166,139
Jul 2, 2026	15.80	16.28	15.67	16.06	16.06	1.58%	3,525,700
Jul 1, 2026	15.56	16.03	15.40	15.81	15.81	1.93%	3,475,000
Jun 30, 2026	15.56	15.65	15.31	15.51	15.51	0.06%	1,829,501
Jun 29, 2026	15.05	15.68	14.95	15.50	15.50	2.99%	3,043,602
Jun 26, 2026	14.99	15.24	14.82	15.05	15.05	0.07%	2,016,400
Jun 25, 2026	15.44	15.52	15.02	15.04	15.04	-2.34%	2,786,300
Jun 24, 2026	15.59	15.68	15.32	15.40	15.40	-1.53%	2,881,509
Jun 23, 2026	15.50	15.99	15.50	15.64	15.64	0.39%	2,702,492
Jun 22, 2026	15.70	15.77	15.37	15.58	15.58	-0.70%	3,416,493
Jun 18, 2026	15.85	15.90	15.66	15.69	15.69	-1.01%	2,586,700
Jun 17, 2026	15.91	16.04	15.76	15.85	15.85	-1.25%	3,604,700
Jun 16, 2026	16.15	16.28	16.05	16.05	16.05	-1.17%	2,970,500
Jun 15, 2026	16.18	16.36	16.00	16.24	16.24	0.37%	2,991,800
Jun 12, 2026	15.86	16.29	15.86	16.18	16.18	2.08%	3,369,100